Eurotel S.A. (WSE:ETL)
Poland · Delayed Price · Currency is PLN 28.00
+5.00 (21.74%)
May 22, 2026, 11:08 AM CET
Eurotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 23.60 | 23.60 | 22.55 | 23.00 | 23.00 | -1.50% | 2,441 |
| May 20, 2026 | 23.60 | 23.60 | 22.95 | 23.35 | 23.35 | 1.74% | 258 |
| May 19, 2026 | 22.90 | 23.60 | 22.70 | 22.95 | 22.95 | 1.10% | 1,853 |
| May 18, 2026 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | 0.44% | 1,527 |
| May 15, 2026 | 22.80 | 22.80 | 22.00 | 22.60 | 22.60 | 1.80% | 3,329 |
| May 14, 2026 | 23.00 | 23.00 | 21.70 | 22.20 | 22.20 | -2.20% | 4,231 |
| May 13, 2026 | 23.00 | 23.55 | 22.70 | 22.70 | 22.70 | -2.99% | 1,377 |
| May 12, 2026 | 23.55 | 23.55 | 23.00 | 23.40 | 23.40 | -0.85% | 2,522 |
| May 11, 2026 | 24.00 | 24.50 | 23.60 | 23.60 | 23.60 | -1.67% | 1,857 |
| May 8, 2026 | 23.50 | 24.60 | 23.05 | 24.00 | 24.00 | 1.27% | 2,528 |
| May 7, 2026 | 24.10 | 24.70 | 23.30 | 23.70 | 23.70 | -1.66% | 3,263 |
| May 6, 2026 | 23.85 | 24.70 | 23.70 | 24.10 | 24.10 | 1.26% | 1,348 |
| May 5, 2026 | 24.20 | 24.20 | 23.60 | 23.80 | 23.80 | -1.86% | 3,829 |
| May 4, 2026 | 24.40 | 25.45 | 24.00 | 24.25 | 24.25 | -2.22% | 7,440 |
| Apr 30, 2026 | 25.00 | 26.40 | 23.90 | 24.80 | 24.80 | -3.69% | 23,393 |
| Apr 29, 2026 | 25.90 | 26.25 | 25.10 | 25.75 | 25.75 | -0.39% | 1,876 |
| Apr 28, 2026 | 25.75 | 26.30 | 25.75 | 25.85 | 25.85 | 0.39% | 624 |
| Apr 27, 2026 | 26.50 | 27.00 | 25.70 | 25.75 | 25.75 | -2.83% | 3,756 |
| Apr 24, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | -1.85% | 1,246 |
| Apr 23, 2026 | 27.10 | 27.30 | 26.10 | 27.00 | 27.00 | -0.18% | 3,644 |
| Apr 22, 2026 | 27.20 | 27.35 | 27.05 | 27.05 | 27.05 | -0.55% | 875 |
| Apr 21, 2026 | 27.20 | 27.85 | 27.20 | 27.20 | 27.20 | -1.45% | 1,798 |
| Apr 20, 2026 | 27.90 | 28.40 | 26.65 | 27.60 | 27.60 | -0.72% | 4,932 |
| Apr 17, 2026 | 28.10 | 28.50 | 26.55 | 27.80 | 27.80 | -2.11% | 5,525 |
| Apr 16, 2026 | 28.40 | 28.45 | 28.05 | 28.40 | 28.40 | -0.70% | 1,985 |
| Apr 15, 2026 | 27.90 | 28.65 | 27.85 | 28.60 | 28.60 | 1.06% | 4,688 |
| Apr 14, 2026 | 27.00 | 28.40 | 27.00 | 28.30 | 28.30 | 5.40% | 1,345 |
| Apr 13, 2026 | 27.00 | 27.00 | 26.50 | 26.85 | 26.85 | -0.56% | 2,591 |
| Apr 10, 2026 | 27.60 | 27.80 | 27.00 | 27.00 | 27.00 | -3.91% | 1,410 |
| Apr 9, 2026 | 28.20 | 28.90 | 28.10 | 28.10 | 28.10 | 0.36% | 252 |
| Apr 8, 2026 | 27.90 | 28.10 | 27.65 | 28.00 | 28.00 | 2.19% | 4,838 |
| Apr 7, 2026 | 27.50 | 28.00 | 27.40 | 27.40 | 27.40 | - | 1,956 |
| Apr 2, 2026 | 27.80 | 27.80 | 27.00 | 27.40 | 27.40 | -0.36% | 2,326 |
| Apr 1, 2026 | 26.60 | 27.70 | 26.40 | 27.50 | 27.50 | 3.00% | 3,673 |
| Mar 31, 2026 | 26.20 | 26.70 | 25.40 | 26.70 | 26.70 | 0.38% | 7,174 |
| Mar 30, 2026 | 26.50 | 27.00 | 26.10 | 26.60 | 26.60 | -1.48% | 3,147 |
| Mar 27, 2026 | 28.10 | 28.30 | 26.50 | 27.00 | 27.00 | -4.26% | 4,105 |
| Mar 26, 2026 | 28.50 | 28.50 | 27.60 | 28.20 | 28.20 | -1.05% | 1,033 |
| Mar 25, 2026 | 28.20 | 29.00 | 28.20 | 28.50 | 28.50 | 2.52% | 1,978 |
| Mar 24, 2026 | 27.90 | 28.20 | 27.40 | 27.80 | 27.80 | 0.72% | 2,633 |
| Mar 23, 2026 | 27.30 | 28.00 | 27.20 | 27.60 | 27.60 | 0.73% | 5,058 |
| Mar 20, 2026 | 26.90 | 27.60 | 26.90 | 27.40 | 27.40 | 1.86% | 1,229 |
| Mar 19, 2026 | 27.10 | 27.40 | 26.80 | 26.90 | 26.90 | -1.10% | 1,712 |
| Mar 18, 2026 | 26.40 | 28.00 | 26.40 | 27.20 | 27.20 | 3.03% | 4,679 |
| Mar 17, 2026 | 26.20 | 26.50 | 26.00 | 26.40 | 26.40 | 1.54% | 2,424 |
| Mar 16, 2026 | 26.50 | 26.70 | 25.00 | 26.00 | 26.00 | -3.70% | 14,476 |
| Mar 13, 2026 | 26.70 | 27.40 | 26.40 | 27.00 | 27.00 | - | 2,430 |
| Mar 12, 2026 | 27.30 | 27.30 | 26.70 | 27.00 | 27.00 | -0.74% | 3,956 |
| Mar 11, 2026 | 27.00 | 27.40 | 26.00 | 27.20 | 27.20 | -4.23% | 9,940 |
| Mar 10, 2026 | 28.00 | 28.90 | 28.00 | 28.40 | 28.40 | -0.35% | 3,404 |